Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.64 27.64 27.49 27.56 2,883 +0.03(+0.11%)
Apr 28, 2011 27.45 27.53 27.41 27.53 1,428 +0.14(+0.50%)
Apr 27, 2011 27.40 27.42 27.39 27.39 1,056 +0.04(+0.16%)
Apr 26, 2011 27.28 27.41 27.28 27.35 4,732 +0.16(+0.59%)
Apr 25, 2011 27.16 27.19 27.16 27.19 925 +0.02(+0.07%)
Apr 21, 2011 27.18 27.18 27.17 27.17 533 +0.19(+0.70%)
Apr 20, 2011 27.03 27.06 26.98 26.98 1,280 +0.54(+2.06%)
Apr 19, 2011 26.44 26.44 26.38 26.44 1,602 +0.08(+0.32%)
Apr 18, 2011 26.30 26.36 26.18 26.36 1,004 -0.30(-1.14%)
Apr 15, 2011 26.66 26.66 26.66 26.66 266 +0.35(+1.33%)
Apr 14, 2011 26.24 26.31 26.24 26.31 200 +0.04(+0.15%)
Apr 13, 2011 26.33 26.39 26.21 26.27 1,577 -0.03(-0.12%)
Apr 12, 2011 26.29 26.35 26.23 26.30 2,231 -0.05(-0.21%)
Apr 11, 2011 26.47 26.50 26.34 26.36 2,226 +0.01(+0.03%)
Apr 08, 2011 26.61 26.62 26.35 26.35 2,936 -0.28(-1.05%)
Apr 07, 2011 26.54 26.72 26.54 26.63 9,624 +0.06(+0.24%)
Apr 06, 2011 26.49 26.57 26.49 26.57 1,250 +0.02(+0.06%)
Apr 05, 2011 26.64 26.64 26.55 26.55 829 +0.25(+0.95%)
Apr 04, 2011 26.32 26.34 26.29 26.30 4,306 -0.03(-0.11%)
Apr 01, 2011 26.44 26.50 26.33 26.33 17,083 +0.12(+0.45%)
Mar 31, 2011 26.09 26.22 26.09 26.21 1,454 -0.02(-0.08%)
Mar 30, 2011 26.14 26.23 26.14 26.23 302 +0.46(+1.79%)
Mar 29, 2011 25.70 25.77 25.70 25.77 573 +0.05(+0.19%)
Mar 28, 2011 25.74 25.75 25.71 25.72 1,720 -0.37(-1.40%)
Mar 25, 2011 25.79 26.09 25.79 26.09 2,352 +0.30(+1.17%)
Mar 24, 2011 25.74 25.79 25.72 25.79 1,977 +0.34(+1.36%)
Mar 23, 2011 25.04 25.46 25.01 25.44 34,424 +0.18(+0.70%)
Mar 22, 2011 25.41 25.41 25.25 25.26 885 -0.10(-0.41%)
Mar 21, 2011 25.37 25.37 25.37 25.37 1,061 +0.38(+1.51%)
Mar 18, 2011 24.99 24.99 24.99 24.99 100 +0.05(+0.18%)
Mar 17, 2011 25.26 25.26 24.94 24.94 1,221 -0.07(-0.27%)
Mar 16, 2011 25.16 25.27 24.96 25.01 9,701 -0.20(-0.79%)
Mar 15, 2011 25.23 25.30 25.21 25.21 6,029 -0.13(-0.51%)
Mar 14, 2011 25.25 25.34 25.24 25.34 1,648 -0.40(-1.54%)
Mar 11, 2011 25.42 25.73 25.36 25.73 1,836 +0.30(+1.20%)
Mar 10, 2011 25.51 25.51 25.42 25.43 1,740 -0.29(-1.13%)
Mar 09, 2011 25.69 25.76 25.69 25.72 572 +0.02(+0.08%)
Mar 08, 2011 25.70 25.70 25.63 25.70 946 +0.35(+1.40%)
Mar 07, 2011 25.80 25.80 25.27 25.35 1,244 -0.30(-1.19%)
Mar 04, 2011 25.50 25.65 25.50 25.65 11,378 -0.18(-0.70%)
Mar 03, 2011 25.72 25.83 25.72 25.83 2,030 +0.57(+2.26%)
Mar 01, 2011 25.60 25.26 25.26 25.26 1,500 -0.50(-1.94%)
Feb 28, 2011 25.83 25.85 25.63 25.76 2,286 +0.03(+0.12%)
Feb 25, 2011 25.46 25.73 25.46 25.73 1,999 +0.46(+1.82%)
Feb 24, 2011 25.22 25.30 25.01 25.27 163,010 +0.04(+0.17%)
Feb 23, 2011 25.42 25.46 25.23 25.23 1,715 -0.38(-1.49%)
Feb 22, 2011 25.93 25.93 25.61 25.61 3,133 -0.70(-2.66%)
Feb 18, 2011 26.11 26.31 26.11 26.31 411 +0.06(+0.23%)
Feb 17, 2011 26.28 26.29 26.25 26.25 1,559 +0.03(+0.11%)
Feb 16, 2011 26.27 26.27 26.15 26.22 2,169 +0.32(+1.24%)
Feb 15, 2011 25.91 25.96 25.88 25.90 9,522 -0.16(-0.61%)
Feb 14, 2011 26.18 26.18 26.02 26.06 3,141 -0.06(-0.21%)
Feb 11, 2011 25.91 26.12 25.88 26.11 5,907 +0.18(+0.71%)
Feb 10, 2011 25.82 25.93 25.80 25.93 24,660 +0.11(+0.43%)
Feb 09, 2011 25.86 25.91 25.79 25.82 5,395 +0.03(+0.12%)
Feb 08, 2011 25.75 25.80 25.72 25.79 6,306 +0.16(+0.62%)
Feb 07, 2011 25.59 25.66 25.59 25.63 2,173 +0.17(+0.67%)
Feb 04, 2011 25.44 25.47 25.35 25.46 6,575 +0.12(+0.45%)
Feb 03, 2011 25.25 25.37 25.25 25.35 987 +0.24(+0.94%)
Feb 02, 2011 25.15 25.24 25.07 25.11 1,153 -0.31(-1.22%)
Feb 01, 2011 25.11 25.42 25.11 25.42 5,890 +0.48(+1.92%)
Jan 31, 2011 24.87 25.09 24.84 24.94 16,591 +0.13(+0.52%)
Jan 28, 2011 25.60 25.60 24.81 24.81 2,555 -0.79(-3.08%)
Jan 27, 2011 25.45 25.60 25.45 25.60 13,899 +0.18(+0.71%)
Jan 26, 2011 25.18 25.50 25.13 25.42 13,677 +0.50(+2.01%)
Jan 25, 2011 25.01 25.06 24.91 24.92 12,623 -0.19(-0.76%)
Jan 24, 2011 25.05 25.17 24.91 25.11 3,625 +0.14(+0.56%)
Jan 21, 2011 25.02 25.10 24.97 24.97 2,153 -0.14(-0.55%)
Jan 20, 2011 25.15 25.17 25.01 25.11 2,655 +0.01(+0.03%)
Jan 19, 2011 25.20 25.22 25.10 25.10 1,021 -0.23(-0.90%)
Jan 18, 2011 25.42 25.42 25.26 25.33 7,079 -0.12(-0.48%)
Jan 14, 2011 25.32 25.49 25.32 25.45 4,432 +0.14(+0.56%)
Jan 13, 2011 25.53 25.53 25.31 25.31 6,413 -0.16(-0.63%)
Jan 12, 2011 25.66 25.66 25.44 25.47 1,387 +0.11(+0.44%)
Jan 11, 2011 25.57 25.57 25.31 25.36 1,744 -0.06(-0.24%)
Jan 10, 2011 25.18 25.49 25.12 25.42 62,285 +0.03(+0.12%)
Jan 07, 2011 25.58 25.58 25.19 25.39 20,614 +0.01(+0.04%)
Jan 06, 2011 25.46 25.50 25.37 25.38 34,960 -0.18(-0.70%)
Jan 05, 2011 25.44 25.56 25.44 25.56 2,528 +0.26(+1.03%)
Jan 04, 2011 25.48 25.48 25.21 25.30 2,680 -0.41(-1.59%)
Jan 03, 2011 25.70 25.77 25.67 25.71 6,756 +0.29(+1.14%)
Dec 31, 2010 25.45 25.49 25.38 25.42 10,631 -0.09(-0.35%)
Dec 30, 2010 25.50 25.56 25.50 25.51 9,161 -0.07(-0.27%)
Dec 29, 2010 25.52 25.61 25.52 25.58 5,001 +0.16(+0.63%)
Dec 28, 2010 25.51 25.52 25.42 25.42 4,826 -0.19(-0.73%)
Dec 27, 2010 25.55 25.62 25.45 25.61 10,411 -0.02(-0.06%)
Dec 23, 2010 25.75 25.75 25.57 25.62 4,276 -0.10(-0.38%)
Dec 22, 2010 25.76 25.80 25.65 25.72 14,341 -0.03(-0.12%)
Dec 21, 2010 25.69 25.75 25.69 25.75 1,599 +0.06(+0.23%)
Dec 20, 2010 25.76 25.76 25.59 25.69 1,470 +0.16(+0.63%)
Dec 17, 2010 25.62 25.62 25.48 25.53 5,822 -0.11(-0.44%)
Dec 16, 2010 25.37 25.68 25.37 25.64 9,278 +0.25(+0.98%)
Dec 15, 2010 25.53 25.58 25.39 25.39 2,983 -0.19(-0.74%)
Dec 14, 2010 25.62 25.73 25.58 25.58 22,511 -0.06(-0.23%)
Dec 13, 2010 26.12 26.12 25.64 25.64 5,400 -0.21(-0.81%)
Dec 10, 2010 25.78 25.88 25.68 25.85 13,148 +0.17(+0.66%)
Dec 09, 2010 25.64 25.71 25.64 25.68 21,580 -0.03(-0.12%)
Dec 08, 2010 25.78 25.78 25.64 25.71 1,770 -0.08(-0.31%)
Dec 07, 2010 25.95 25.99 25.79 25.79 44,690 +0.02(+0.08%)
Dec 06, 2010 25.70 25.81 25.62 25.77 12,269 +0.10(+0.40%)
Dec 03, 2010 25.55 25.67 25.48 25.67 7,154 +0.08(+0.31%)
Dec 02, 2010 25.54 25.59 25.51 25.59 2,475 +0.25(+0.98%)
Dec 01, 2010 25.39 25.40 25.30 25.34 2,771 +0.40(+1.60%)
Nov 30, 2010 24.93 25.05 24.93 24.94 4,562 +0.17(+0.69%)
Nov 29, 2010 24.74 24.77 24.74 24.77 982 -0.29(-1.16%)
Nov 26, 2010 25.03 25.10 24.99 25.06 1,771 +0.00(+0.00%)
Nov 24, 2010 24.88 25.06 25.06 25.06 8,456 +0.50(+2.05%)
Nov 23, 2010 24.54 24.66 24.47 24.56 125,365 -0.13(-0.54%)
Nov 22, 2010 24.59 24.70 24.48 24.69 8,660 +0.22(+0.90%)
Nov 19, 2010 24.23 24.48 24.23 24.47 4,577 +0.14(+0.58%)
Nov 18, 2010 24.30 24.45 24.23 24.33 6,950 +0.37(+1.54%)
Nov 17, 2010 23.93 23.96 23.91 23.96 9,125 +0.31(+1.31%)
Nov 16, 2010 24.12 24.12 23.58 23.65 1,911 -0.47(-1.95%)
Nov 15, 2010 24.31 24.37 24.12 24.12 3,023 +0.00(+0.00%)
Nov 12, 2010 24.38 24.40 24.12 24.12 3,699 -0.17(-0.69%)
Nov 10, 2010 24.29 24.29 24.29 24.29 0 +0.16(+0.68%)
Nov 09, 2010 24.63 24.63 24.12 24.12 3,738 -0.49(-1.97%)
Nov 08, 2010 24.52 24.61 24.39 24.61 2,585 +0.06(+0.23%)
Nov 05, 2010 24.45 24.68 24.45 24.55 5,045 +0.19(+0.77%)
Nov 04, 2010 24.31 24.37 24.30 24.37 914 +0.48(+1.99%)
Nov 03, 2010 23.72 23.89 23.60 23.89 8,597 +0.20(+0.84%)
Nov 02, 2010 23.53 23.75 23.50 23.69 73,731 +0.23(+0.99%)
Nov 01, 2010 23.61 23.61 23.46 23.46 4,452 -0.05(-0.21%)
Oct 29, 2010 23.48 23.51 23.48 23.51 1,632 +0.12(+0.51%)
Oct 28, 2010 23.59 23.59 23.27 23.39 9,441 +0.13(+0.58%)
Oct 27, 2010 23.27 23.27 23.20 23.26 3,752 -0.33(-1.42%)
Oct 25, 2010 23.56 23.71 23.56 23.59 4,367 +0.20(+0.86%)
Oct 22, 2010 23.33 23.39 23.33 23.39 6,104 +0.29(+1.26%)
Oct 21, 2010 23.25 23.25 23.10 23.10 1,823 -0.13(-0.56%)
Oct 20, 2010 22.93 23.23 22.93 23.23 1,234 +0.40(+1.77%)
Oct 19, 2010 23.04 23.20 22.83 22.83 4,417 -0.50(-2.15%)
Oct 18, 2010 23.35 23.37 23.30 23.33 2,811 +0.07(+0.30%)
Oct 15, 2010 23.08 23.31 23.08 23.26 1,074 +0.14(+0.61%)
Oct 14, 2010 23.26 23.27 23.11 23.12 10,238 -0.18(-0.76%)
Oct 13, 2010 23.24 23.30 23.16 23.30 1,552 +0.21(+0.90%)
Oct 12, 2010 23.02 23.09 23.02 23.09 618 -0.00(-0.01%)
Oct 11, 2010 22.90 23.12 22.90 23.09 3,545 +0.16(+0.71%)
Oct 08, 2010 22.93 22.93 22.60 22.93 3,789 +0.29(+1.27%)
Oct 07, 2010 22.63 22.64 22.52 22.64 1,825 +0.13(+0.60%)
Oct 06, 2010 22.45 22.54 22.44 22.51 1,444 -0.14(-0.62%)
Oct 05, 2010 22.63 22.65 22.63 22.65 772 +0.21(+0.92%)
Oct 01, 2010 22.48 22.44 22.44 22.44 800 +0.11(+0.51%)
Sep 30, 2010 22.60 22.60 22.25 22.33 2,646 -0.15(-0.69%)
Sep 29, 2010 22.37 22.51 22.37 22.48 11,141 +0.12(+0.53%)
Sep 28, 2010 22.12 22.36 22.00 22.36 1,031 +0.01(+0.05%)
Sep 27, 2010 22.15 22.35 22.15 22.35 2,006 +0.19(+0.86%)
Sep 24, 2010 22.05 22.16 22.05 22.16 2,608 +0.56(+2.59%)
Sep 23, 2010 21.48 21.78 21.48 21.60 6,163 -0.08(-0.37%)
Sep 22, 2010 21.87 21.87 21.63 21.68 2,235 -0.25(-1.16%)
Sep 21, 2010 22.12 22.12 21.88 21.93 7,675 -0.13(-0.60%)
Sep 20, 2010 21.93 22.07 21.93 22.07 665 +0.42(+1.92%)
Sep 17, 2010 21.65 21.65 21.54 21.65 13,049 -0.06(-0.28%)
Sep 15, 2010 21.52 21.71 21.52 21.71 448 +0.63(+3.01%)
Sep 10, 2010 21.15 21.08 21.08 21.08 2,500 +0.12(+0.55%)
Sep 09, 2010 21.04 21.04 20.96 20.96 600 -0.06(-0.30%)
Sep 08, 2010 21.10 21.10 21.02 21.02 3,523 +0.15(+0.73%)
Sep 07, 2010 21.13 21.13 20.87 20.87 676 -0.41(-1.95%)
Sep 03, 2010 21.13 21.29 21.13 21.28 4,026 +0.36(+1.72%)
Sep 02, 2010 20.62 20.93 20.62 20.92 3,480 +0.58(+2.87%)
Sep 01, 2010 20.28 20.36 20.27 20.34 11,089 +0.76(+3.88%)
Aug 31, 2010 19.58 19.77 19.45 19.58 100 -0.07(-0.36%)
Aug 30, 2010 19.96 19.96 19.65 19.65 1,669 -0.38(-1.90%)
Aug 27, 2010 20.03 20.03 19.66 20.03 8,933 +0.32(+1.62%)
Aug 26, 2010 20.01 20.07 19.68 19.71 147,983 -0.18(-0.90%)
Aug 25, 2010 19.49 19.96 19.41 19.89 17,070 +0.18(+0.91%)
Aug 24, 2010 19.69 19.80 19.58 19.71 2,545 -0.58(-2.86%)
Aug 23, 2010 20.19 20.29 20.19 20.29 300 -0.02(-0.10%)
Aug 20, 2010 20.20 20.31 20.01 20.31 9,147 -0.11(-0.54%)
Aug 19, 2010 20.70 20.70 20.39 20.42 14,868 -0.37(-1.78%)
Aug 18, 2010 20.88 20.88 20.78 20.79 2,360 +0.29(+1.41%)
Aug 17, 2010 20.38 20.64 20.38 20.50 3,043 +0.36(+1.79%)
Aug 16, 2010 20.07 20.19 19.96 20.14 2,182 -0.13(-0.64%)
Aug 13, 2010 20.27 20.27 20.17 20.27 26,562 -0.17(-0.84%)
Aug 12, 2010 20.21 20.49 20.01 20.44 6,043 -0.01(-0.05%)
Aug 11, 2010 20.87 20.87 20.45 20.45 2,446 -0.83(-3.90%)
Aug 10, 2010 21.14 21.28 21.14 21.28 22,998 -0.21(-1.00%)
Aug 09, 2010 21.39 21.51 21.39 21.49 13,076 +0.29(+1.37%)
Aug 06, 2010 21.20 21.23 20.96 21.20 4,895 -0.15(-0.68%)
Aug 05, 2010 21.23 21.40 21.23 21.35 3,065 -0.04(-0.19%)
Aug 04, 2010 21.33 21.40 21.33 21.39 900 +0.21(+0.99%)
Aug 03, 2010 21.17 21.34 21.17 21.18 5,185 -0.47(-2.17%)
Aug 02, 2010 21.63 21.68 21.43 21.65 7,788 +0.42(+1.98%)
Jul 30, 2010 21.23 21.23 20.95 21.23 8,436 +0.08(+0.38%)
Jul 29, 2010 21.32 21.32 21.05 21.15 5,006 -0.00(-0.01%)
Jul 28, 2010 21.27 21.30 21.04 21.15 2,426 -0.22(-1.02%)
Jul 27, 2010 21.89 21.89 21.37 21.37 1,880 -0.36(-1.66%)
Jul 26, 2010 21.53 21.74 21.44 21.73 73,902 +0.41(+1.92%)
Jul 23, 2010 21.04 21.32 21.01 21.32 7,337 +0.35(+1.67%)
Jul 22, 2010 20.45 20.97 20.45 20.97 2,066 +0.66(+3.23%)
Jul 21, 2010 20.51 20.55 20.18 20.31 4,748 -0.31(-1.48%)
Jul 20, 2010 20.10 20.62 19.93 20.62 8,376 +0.42(+2.10%)
Jul 19, 2010 19.99 20.20 19.99 20.20 933 +0.05(+0.23%)
Jul 16, 2010 20.15 20.52 20.14 20.15 2,422 -0.80(-3.82%)
Jul 15, 2010 20.98 20.98 20.95 20.95 1,150 +0.05(+0.24%)
Jul 14, 2010 20.97 21.05 20.86 20.90 1,417 -0.13(-0.62%)
Jul 13, 2010 20.47 21.13 20.47 21.03 15,545 +0.61(+2.99%)
Jul 12, 2010 20.23 20.45 20.20 20.42 2,314 -0.15(-0.73%)
Jul 09, 2010 20.57 20.58 20.26 20.57 7,637 +0.32(+1.58%)
Jul 08, 2010 20.29 20.30 20.01 20.25 8,295 +0.30(+1.50%)
Jul 07, 2010 19.45 19.95 19.45 19.95 1,110 +0.72(+3.74%)
Jul 06, 2010 19.87 20.08 19.23 19.23 12,336 -0.36(-1.84%)
Jul 02, 2010 19.59 19.89 19.49 19.59 138,358 -0.16(-0.81%)
Jul 01, 2010 19.80 19.81 19.30 19.75 6,950 -0.05(-0.25%)
Jun 30, 2010 20.09 20.17 19.80 19.80 18,384 -0.18(-0.90%)
Jun 29, 2010 20.57 20.57 19.86 19.98 63,959 -0.93(-4.45%)
Jun 25, 2010 20.91 20.95 20.52 20.91 20,409 +0.28(+1.36%)
Jun 24, 2010 20.94 20.98 20.59 20.63 6,424 -0.66(-3.10%)
Jun 23, 2010 21.16 21.36 21.13 21.29 6,972 -0.02(-0.09%)
Jun 22, 2010 21.76 21.86 21.28 21.31 5,670 -0.59(-2.69%)
Jun 21, 2010 22.65 22.65 21.84 21.90 10,730 -0.36(-1.62%)
Jun 18, 2010 22.26 22.45 22.26 22.26 4,501 -0.02(-0.09%)
Jun 17, 2010 22.63 22.63 22.04 22.28 62,288 -0.18(-0.80%)
Jun 16, 2010 22.25 22.56 22.25 22.46 11,719 -0.08(-0.35%)
Jun 15, 2010 22.03 22.54 22.03 22.54 3,487 +0.51(+2.32%)
Jun 14, 2010 22.25 22.27 22.01 22.03 6,265 +0.13(+0.59%)
Jun 11, 2010 21.44 21.90 21.44 21.90 7,430 +0.24(+1.11%)
Jun 10, 2010 21.32 21.66 21.31 21.66 11,178 +0.82(+3.93%)
Jun 09, 2010 20.89 21.31 20.82 20.84 32,339 +0.30(+1.46%)
Jun 08, 2010 20.48 20.59 20.17 20.54 18,659 -0.05(-0.24%)
Jun 07, 2010 21.11 21.34 20.59 20.59 22,375 -0.57(-2.68%)
Jun 04, 2010 21.16 21.83 21.12 21.16 2,804 -1.16(-5.19%)
Jun 03, 2010 22.39 22.39 22.07 22.31 3,662 +0.23(+1.06%)
Jun 02, 2010 21.59 22.09 21.59 22.08 5,633 +0.35(+1.61%)
Jun 01, 2010 21.87 22.32 21.73 21.73 19,413 -0.67(-2.99%)
May 28, 2010 22.40 22.64 22.16 22.40 7,271 -0.18(-0.80%)
May 27, 2010 22.32 22.58 22.06 22.58 38,510 +0.99(+4.59%)
May 26, 2010 21.78 22.17 21.59 21.59 5,469 -0.05(-0.23%)
May 25, 2010 21.04 21.64 20.76 21.64 12,629 -0.02(-0.09%)
May 24, 2010 21.71 21.85 21.62 21.66 5,847 -0.02(-0.09%)
May 21, 2010 21.00 21.87 20.83 21.68 48,225 +0.29(+1.37%)
May 20, 2010 21.27 21.40 21.27 21.39 20,680 -0.79(-3.57%)
May 19, 2010 22.48 22.48 21.89 22.18 2,985 -0.27(-1.20%)
May 18, 2010 23.11 23.18 22.34 22.45 14,861 -0.08(-0.36%)
May 17, 2010 22.84 22.84 22.30 22.53 8,647 -0.05(-0.22%)
May 14, 2010 22.58 22.94 22.58 22.58 3,009 -0.68(-2.94%)
May 13, 2010 23.84 23.84 23.27 23.27 11,615 -0.50(-2.10%)
May 12, 2010 23.39 23.77 23.38 23.77 14,574 +0.53(+2.26%)
May 11, 2010 23.38 23.45 23.24 23.24 21,501 +0.23(+1.00%)
May 10, 2010 22.88 23.01 22.76 23.01 10,760 +1.28(+5.89%)
May 07, 2010 21.81 22.46 21.47 21.73 21,567 -0.81(-3.59%)
May 06, 2010 23.09 23.09 0.1500 22.54 28,158 -0.55(-2.38%)
May 05, 2010 23.16 23.57 23.09 23.09 41,421 -0.38(-1.62%)
May 04, 2010 24.03 24.03 23.39 23.47 9,813 -0.79(-3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.